CJ Century Logistics Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	0.340	0.340	0.335	0.335	0.335	53,400
2024-04-09	0.335	0.335	0.335	0.335	0.335	80,000
2024-04-08	0.330	0.335	0.330	0.330	0.330	169,900
2024-04-05	0.330	0.335	0.325	0.330	0.330	308,200
2024-04-04	0.335	0.340	0.330	0.330	0.330	190,300
2024-04-03	0.335	0.335	0.330	0.335	0.335	184,800
2024-04-02	0.335	0.340	0.335	0.335	0.335	151,000
2024-04-01	0.335	0.345	0.335	0.335	0.335	203,000
2024-03-29	0.350	0.350	0.335	0.345	0.345	173,300
2024-03-27	0.340	0.350	0.340	0.350	0.350	71,500
2024-03-26	0.340	0.340	0.335	0.335	0.335	140,500
2024-03-22	0.340	0.345	0.340	0.340	0.340	197,100
2024-03-21	0.345	0.345	0.340	0.345	0.345	170,000
2024-03-20	0.350	0.350	0.350	0.350	0.350	16,000
2024-03-19	0.350	0.350	0.350	0.350	0.350	27,000
2024-03-18	0.360	0.360	0.355	0.355	0.355	29,000
2024-03-15	0.360	0.360	0.350	0.355	0.355	361,400
2024-03-14	0.360	0.360	0.350	0.350	0.350	242,300
2024-03-13	0.360	0.365	0.350	0.360	0.360	203,100
2024-03-12	0.360	0.360	0.355	0.360	0.360	152,500
2024-03-11	0.360	0.360	0.360	0.360	0.360	8,400
2024-03-08	0.360	0.360	0.360	0.360	0.360	4,600
2024-03-07	0.360	0.360	0.360	0.360	0.360	31,500
2024-03-06	0.360	0.360	0.360	0.360	0.360	30,000
2024-03-05	0.360	0.370	0.360	0.360	0.360	62,100
2024-03-04	0.360	0.360	0.360	0.360	0.360	24,000
2024-03-01	0.360	0.365	0.360	0.360	0.360	125,200
2024-02-29	0.365	0.365	0.360	0.360	0.360	122,500
2024-02-28	0.365	0.370	0.365	0.365	0.365	77,600
2024-02-27	0.365	0.370	0.365	0.365	0.365	132,500
2024-02-26	0.375	0.375	0.365	0.365	0.365	584,700
2024-02-23	0.380	0.380	0.375	0.375	0.375	98,000
2024-02-22	0.380	0.385	0.375	0.380	0.380	109,900
2024-02-21	0.380	0.380	0.380	0.380	0.380	126,500
2024-02-20	0.390	0.400	0.380	0.380	0.380	1,247,000
2024-02-19	0.380	0.390	0.380	0.390	0.390	4,600
2024-02-16	0.380	0.380	0.380	0.380	0.380	198,400
2024-02-15	0.380	0.380	0.380	0.380	0.380	418,200
2024-02-14	0.380	0.390	0.380	0.380	0.380	146,000
2024-02-13	0.390	0.390	0.380	0.380	0.380	43,500
2024-02-09	0.390	0.390	0.385	0.390	0.390	170,400
2024-02-08	0.370	0.385	0.370	0.385	0.385	186,200
2024-02-07	0.370	0.380	0.370	0.375	0.375	135,100
2024-02-06	0.370	0.370	0.370	0.370	0.370	50,000
2024-02-05	0.370	0.370	0.365	0.370	0.370	232,600
2024-02-02	0.380	0.380	0.370	0.370	0.370	345,700
2024-01-31	0.385	0.385	0.380	0.385	0.385	125,000
2024-01-30	0.385	0.390	0.380	0.385	0.385	112,100
2024-01-29	0.385	0.390	0.385	0.390	0.390	287,600
2024-01-26	0.390	0.390	0.385	0.385	0.385	250,900
2024-01-24	0.385	0.390	0.385	0.390	0.390	129,200
2024-01-23	0.390	0.390	0.385	0.385	0.385	115,000
2024-01-22	0.380	0.400	0.380	0.390	0.390	310,200
2024-01-19	0.380	0.400	0.375	0.400	0.400	461,100
2024-01-18	0.410	0.410	0.385	0.390	0.390	462,900
2024-01-17	0.425	0.430	0.395	0.400	0.400	2,159,400
2024-01-16	0.390	0.425	0.385	0.415	0.415	6,939,700
2024-01-15	0.390	0.390	0.380	0.390	0.390	78,300
2024-01-12	0.390	0.390	0.390	0.390	0.390	33,800
2024-01-11	0.390	0.390	0.390	0.390	0.390	66,200

← NewerPage 11 of 20 · 1,190 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-14	0.0100 MYR
2022-09-12	0.0050 MYR
2019-05-09	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.